ヨロズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,038 | 1,051 | 1,029 | 1,044 | +14 | +1.4% | 48,000 |
| 2025/01/20 | 1,000 | 1,048 | 995 | 1,030 | -70 | -6.4% | 192,800 |
| 2025/01/17 | 1,112 | 1,116 | 1,100 | 1,100 | -19 | -1.7% | 25,100 |
| 2025/01/16 | 1,118 | 1,136 | 1,113 | 1,119 | +1 | +0.1% | 24,100 |
| 2025/01/15 | 1,105 | 1,135 | 1,105 | 1,118 | +13 | +1.2% | 22,500 |
| 2025/01/14 | 1,111 | 1,111 | 1,100 | 1,105 | -11 | -1% | 28,500 |
| 2025/01/10 | 1,128 | 1,136 | 1,116 | 1,116 | -12 | -1.1% | 15,200 |
| 2025/01/09 | 1,142 | 1,150 | 1,128 | 1,128 | -21 | -1.8% | 36,800 |
| 2025/01/08 | 1,161 | 1,164 | 1,147 | 1,149 | -13 | -1.1% | 18,800 |
| 2025/01/07 | 1,187 | 1,187 | 1,160 | 1,162 | -21 | -1.8% | 22,000 |
| 2025/01/06 | 1,212 | 1,212 | 1,179 | 1,183 | -30 | -2.5% | 27,700 |
| 2024/12/30 | 1,233 | 1,235 | 1,212 | 1,213 | -24 | -1.9% | 19,200 |
| 2024/12/27 | 1,239 | 1,246 | 1,225 | 1,237 | -3 | -0.2% | 27,100 |
| 2024/12/26 | 1,206 | 1,245 | 1,206 | 1,240 | +39 | +3.2% | 39,100 |
| 2024/12/25 | 1,180 | 1,201 | 1,175 | 1,201 | +12 | +1% | 20,200 |
| 2024/12/24 | 1,185 | 1,190 | 1,175 | 1,189 | -14 | -1.2% | 15,400 |
| 2024/12/23 | 1,187 | 1,208 | 1,171 | 1,203 | +26 | +2.2% | 24,200 |
| 2024/12/20 | 1,193 | 1,195 | 1,163 | 1,177 | -14 | -1.2% | 38,100 |
| 2024/12/19 | 1,170 | 1,191 | 1,162 | 1,191 | +30 | +2.6% | 27,000 |
| 2024/12/18 | 1,170 | 1,271 | 1,150 | 1,161 | +17 | +1.5% | 170,100 |
| 2024/12/17 | 1,159 | 1,169 | 1,144 | 1,144 | -14 | -1.2% | 16,300 |
| 2024/12/16 | 1,153 | 1,167 | 1,153 | 1,158 | +5 | +0.4% | 9,700 |
| 2024/12/13 | 1,154 | 1,164 | 1,142 | 1,153 | -4 | -0.3% | 31,000 |
| 2024/12/12 | 1,169 | 1,172 | 1,157 | 1,157 | -4 | -0.3% | 20,000 |
| 2024/12/11 | 1,185 | 1,185 | 1,161 | 1,161 | -17 | -1.4% | 23,500 |
| 2024/12/10 | 1,174 | 1,184 | 1,168 | 1,178 | +20 | +1.7% | 14,000 |
| 2024/12/09 | 1,158 | 1,167 | 1,149 | 1,158 | ±0 | ±0% | 20,700 |
| 2024/12/06 | 1,169 | 1,169 | 1,143 | 1,158 | -7 | -0.6% | 57,000 |
| 2024/12/05 | 1,145 | 1,168 | 1,145 | 1,165 | +26 | +2.3% | 22,300 |
| 2024/12/04 | 1,183 | 1,186 | 1,138 | 1,139 | -50 | -4.2% | 45,200 |
| 2024/12/03 | 1,163 | 1,194 | 1,163 | 1,189 | +35 | +3% | 30,200 |
| 2024/12/02 | 1,145 | 1,164 | 1,141 | 1,154 | +6 | +0.5% | 13,400 |
| 2024/11/29 | 1,146 | 1,157 | 1,146 | 1,148 | -1 | -0.1% | 18,500 |
| 2024/11/28 | 1,132 | 1,151 | 1,132 | 1,149 | +11 | +1% | 28,600 |
| 2024/11/27 | 1,156 | 1,156 | 1,131 | 1,138 | -25 | -2.1% | 27,500 |
| 2024/11/26 | 1,163 | 1,166 | 1,148 | 1,163 | -3 | -0.3% | 29,200 |
| 2024/11/25 | 1,181 | 1,191 | 1,166 | 1,166 | -14 | -1.2% | 13,800 |
| 2024/11/22 | 1,172 | 1,188 | 1,172 | 1,180 | +10 | +0.9% | 15,700 |
| 2024/11/21 | 1,178 | 1,189 | 1,170 | 1,170 | -8 | -0.7% | 12,200 |
| 2024/11/20 | 1,172 | 1,187 | 1,171 | 1,178 | +7 | +0.6% | 14,700 |
| 2024/11/19 | 1,172 | 1,193 | 1,171 | 1,171 | -1 | -0.1% | 18,200 |
| 2024/11/18 | 1,163 | 1,188 | 1,158 | 1,172 | +9 | +0.8% | 23,900 |
| 2024/11/15 | 1,215 | 1,215 | 1,163 | 1,163 | -52 | -4.3% | 29,800 |
| 2024/11/14 | 1,226 | 1,240 | 1,212 | 1,215 | +1 | +0.1% | 44,400 |
| 2024/11/13 | 1,215 | 1,236 | 1,200 | 1,214 | +4 | +0.3% | 46,600 |
| 2024/11/12 | 1,162 | 1,219 | 1,156 | 1,210 | +40 | +3.4% | 51,600 |
| 2024/11/11 | 1,153 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 24,800 |
| 2024/11/08 | 1,185 | 1,190 | 1,151 | 1,151 | -48 | -4% | 44,900 |
| 2024/11/07 | 1,155 | 1,199 | 1,155 | 1,199 | +40 | +3.5% | 47,500 |
| 2024/11/06 | 1,167 | 1,170 | 1,151 | 1,159 | -9 | -0.8% | 18,800 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ヨロズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヨロズ | 93,500円 | -2.5% | - | 3.32% | - | 0.35倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 曙ブレーキ | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ＪＰＮエンジン | 288,100円 | +37.4% | +49.5% | 2.50% | 5.82倍 | 1.96倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 大同メタ | 45,200円 | +1.8% | -2.1% | 3.32% | 8.52倍 | 0.29倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 三桜工 | 56,700円 | +2.0% | -38.3% | 4.94% | - | 0.43倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
